Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.70 | 44.85 | 43.98 | 44.66 | 1,458,668 | +0.10(+0.22%) |
Jul 30, 2020 | 43.99 | 44.60 | 43.62 | 44.56 | 606,309 | +0.21(+0.48%) |
Jul 29, 2020 | 43.79 | 44.57 | 43.79 | 44.35 | 615,848 | +0.67(+1.53%) |
Jul 28, 2020 | 44.04 | 44.28 | 43.63 | 43.68 | 691,153 | -0.69(-1.55%) |
Jul 27, 2020 | 43.56 | 44.49 | 43.47 | 44.37 | 916,839 | +0.81(+1.87%) |
Jul 24, 2020 | 42.75 | 43.74 | 42.50 | 43.55 | 1,198,199 | +0.69(+1.60%) |
Jul 23, 2020 | 43.66 | 43.86 | 42.72 | 42.87 | 1,197,218 | -0.53(-1.23%) |
Jul 22, 2020 | 44.16 | 44.42 | 43.13 | 43.40 | 1,083,755 | -0.77(-1.75%) |
Jul 21, 2020 | 43.84 | 44.84 | 43.84 | 44.17 | 1,177,350 | +0.43(+0.97%) |
Jul 20, 2020 | 44.13 | 44.50 | 43.36 | 43.75 | 1,058,776 | -0.52(-1.18%) |
Jul 17, 2020 | 43.47 | 44.34 | 43.04 | 44.27 | 1,391,923 | +0.91(+2.10%) |
Jul 16, 2020 | 42.59 | 43.40 | 42.51 | 43.36 | 908,094 | +0.64(+1.50%) |
Jul 15, 2020 | 42.40 | 42.87 | 41.98 | 42.72 | 1,075,284 | +0.72(+1.71%) |
Jul 14, 2020 | 40.61 | 42.02 | 40.54 | 42.01 | 1,005,198 | +1.24(+3.04%) |
Jul 13, 2020 | 42.16 | 42.34 | 40.61 | 40.77 | 1,986,293 | -1.08(-2.59%) |
Jul 10, 2020 | 41.26 | 41.86 | 40.93 | 41.85 | 1,428,499 | +0.60(+1.45%) |
Jul 09, 2020 | 41.76 | 42.00 | 40.96 | 41.25 | 1,109,177 | -0.33(-0.79%) |
Jul 08, 2020 | 41.46 | 42.04 | 41.46 | 41.58 | 1,171,952 | +0.20(+0.49%) |
Jul 07, 2020 | 41.21 | 41.95 | 40.99 | 41.38 | 1,093,779 | +0.13(+0.30%) |
Jul 06, 2020 | 40.91 | 41.33 | 40.68 | 41.25 | 1,360,194 | +0.84(+2.08%) |
Jul 02, 2020 | 41.57 | 41.71 | 40.36 | 40.41 | 960,146 | -0.78(-1.90%) |
Jul 01, 2020 | 40.84 | 41.39 | 40.47 | 41.19 | 1,100,669 | +0.57(+1.40%) |
Jun 30, 2020 | 40.85 | 40.97 | 40.25 | 40.62 | 1,364,908 | -0.14(-0.33%) |
Jun 29, 2020 | 40.43 | 40.82 | 40.01 | 40.76 | 1,486,753 | +0.37(+0.91%) |
Jun 26, 2020 | 40.98 | 41.04 | 40.34 | 40.39 | 1,801,102 | -0.61(-1.49%) |
Jun 25, 2020 | 40.18 | 41.02 | 39.76 | 41.00 | 941,505 | +0.69(+1.70%) |
Jun 24, 2020 | 40.97 | 41.07 | 39.87 | 40.31 | 923,760 | -0.80(-1.95%) |
Jun 23, 2020 | 41.37 | 41.87 | 40.95 | 41.12 | 941,266 | +0.25(+0.61%) |
Jun 22, 2020 | 40.48 | 41.24 | 40.03 | 40.86 | 1,164,187 | +0.37(+0.91%) |
Jun 19, 2020 | 41.42 | 41.79 | 40.31 | 40.50 | 1,663,909 | -0.63(-1.53%) |
Jun 18, 2020 | 41.29 | 41.66 | 40.90 | 41.13 | 2,448,693 | -0.22(-0.54%) |
Jun 17, 2020 | 41.02 | 41.81 | 40.78 | 41.35 | 1,172,922 | +0.76(+1.88%) |
Jun 16, 2020 | 41.37 | 41.44 | 39.75 | 40.58 | 1,173,420 | +0.19(+0.48%) |
Jun 15, 2020 | 38.75 | 40.66 | 38.75 | 40.39 | 1,447,920 | +1.19(+3.03%) |
Jun 12, 2020 | 39.59 | 39.70 | 38.60 | 39.20 | 1,343,894 | +0.48(+1.25%) |
Jun 11, 2020 | 39.01 | 39.54 | 38.45 | 38.72 | 1,305,870 | -1.28(-3.19%) |
Jun 10, 2020 | 39.27 | 40.26 | 39.08 | 39.99 | 1,839,880 | +0.73(+1.87%) |
Jun 09, 2020 | 38.98 | 39.61 | 38.59 | 39.26 | 1,839,993 | -0.11(-0.27%) |
Jun 08, 2020 | 40.20 | 40.24 | 39.24 | 39.37 | 1,671,127 | -0.72(-1.81%) |
Jun 05, 2020 | 39.89 | 40.65 | 39.41 | 40.09 | 1,667,633 | +0.94(+2.39%) |
Jun 04, 2020 | 39.50 | 39.65 | 38.71 | 39.15 | 1,344,107 | -0.51(-1.29%) |
Jun 03, 2020 | 38.75 | 39.81 | 38.59 | 39.67 | 2,554,254 | +1.13(+2.93%) |
Jun 02, 2020 | 38.42 | 38.59 | 37.97 | 38.54 | 1,211,513 | +0.44(+1.17%) |
Jun 01, 2020 | 38.06 | 38.30 | 37.86 | 38.09 | 919,415 | +0.17(+0.46%) |
May 29, 2020 | 37.21 | 38.02 | 37.07 | 37.92 | 1,524,646 | +0.59(+1.58%) |
May 28, 2020 | 38.32 | 38.43 | 37.24 | 37.33 | 1,302,774 | -0.79(-2.08%) |
May 27, 2020 | 38.57 | 38.71 | 38.03 | 38.12 | 2,110,390 | +0.14(+0.36%) |
May 26, 2020 | 37.79 | 38.17 | 37.40 | 37.98 | 2,684,414 | +0.96(+2.58%) |
May 22, 2020 | 37.02 | 37.43 | 36.77 | 37.03 | 1,208,563 | +0.13(+0.34%) |
May 21, 2020 | 35.32 | 37.00 | 34.90 | 36.90 | 1,902,693 | +1.52(+4.29%) |
May 20, 2020 | 36.36 | 36.66 | 35.31 | 35.38 | 1,689,171 | -0.50(-1.40%) |
May 19, 2020 | 36.41 | 36.95 | 35.88 | 35.89 | 1,874,336 | -0.43(-1.17%) |
May 18, 2020 | 36.75 | 37.89 | 36.29 | 36.31 | 3,683,046 | +0.76(+2.15%) |
May 15, 2020 | 35.09 | 35.72 | 34.78 | 35.55 | 2,637,298 | +0.35(+0.99%) |
May 14, 2020 | 34.44 | 35.38 | 34.08 | 35.20 | 2,706,311 | +0.30(+0.86%) |
May 13, 2020 | 35.73 | 35.73 | 34.21 | 34.90 | 1,588,893 | -1.00(-2.77%) |
May 12, 2020 | 35.05 | 36.34 | 34.94 | 35.90 | 1,564,098 | +1.01(+2.88%) |
May 11, 2020 | 34.40 | 35.38 | 34.40 | 34.89 | 1,848,461 | +0.30(+0.87%) |
May 08, 2020 | 33.83 | 34.82 | 33.82 | 34.59 | 1,792,928 | +0.67(+1.97%) |
May 07, 2020 | 33.95 | 34.47 | 33.82 | 33.92 | 2,290,402 | +0.28(+0.83%) |
May 06, 2020 | 32.37 | 34.59 | 31.18 | 33.64 | 2,800,837 | +1.40(+4.35%) |
May 05, 2020 | 31.84 | 32.53 | 31.56 | 32.24 | 3,272,942 | +0.94(+2.99%) |
May 04, 2020 | 31.18 | 31.41 | 30.78 | 31.31 | 1,264,308 | -0.06(-0.18%) |